주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
22/09/2026 9,000 -0.9 (-9.09%) 300 2.7 0 0 9,900 11,300 8,500
21/09/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
18/09/2026 9,900 -0.1 (-1%) 1,062 10.46 0 0 10,000 11,500 8,500
17/09/2026 10,000 1 (11.11%) 119 1.17 0 0 9,000 10,300 7,700
16/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/09/2026 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
14/09/2026 9,000 0 (0%) 19 0.15 0 0 9,000 10,300 7,700
11/09/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
10/09/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/09/2026 9,000 -0.7 (-7.22%) 102 0.92 0 0 9,700 11,100 8,300
08/09/2026 9,700 1 (11.49%) 100 0.97 0 0 8,700 10,000 7,400
07/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/09/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/09/2026 8,700 0 (0%) 51 0.46 0 0 8,700 10,000 7,400
28/08/2026 8,700 0 (0%) 9 0.08 0 0 8,700 10,000 7,400
27/08/2026 8,700 0 (0%) 9 0.08 0 0 8,700 10,000 7,400
26/08/2026 9,000 -0.1 (-1.1%) 5,009 43.39 0 0 9,100 10,400 7,800
25/08/2026 9,100 0 (0%) 302 2.75 0 0 9,100 10,400 7,800
24/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
21/08/2026 9,100 0 (0%) 3,400 30.94 0 0 9,100 10,400 7,800
20/08/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/08/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
18/08/2026 9,100 -0.1 (-1.09%) 100 0.91 0 0 9,200 10,500 7,900
17/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
14/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/08/2026 9,200 0.6 (6.98%) 110 1.01 0 0 8,600 9,800 7,400
12/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/08/2026 8,600 -0.3 (-3.37%) 1,600 13.76 0 0 8,900 10,200 7,600
10/08/2026 8,900 -0.5 (-5.32%) 1,001 8.91 0 0 9,400 10,800 8,000
07/08/2026 9,400 0.9 (10.59%) 100 0.94 0 0 8,500 9,700 7,300
06/08/2026 8,500 0 (0%) 63 0.54 0 0 8,500 9,700 7,300
05/08/2026 8,500 0.2 (2.41%) 124 1.05 0 0 8,300 9,500 7,100
04/08/2026 8,300 -0.5 (-5.68%) 131 1.09 0 0 8,800 10,100 7,500
03/08/2026 8,800 0 (0%) 134 1.08 0 0 8,800 10,100 7,500
31/07/2026 9,000 -0.9 (-9.09%) 1,632 14.36 0 0 9,900 11,300 8,500
30/07/2026 9,900 0 (0%) 47 0.4 0 0 9,900 11,300 8,500
29/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/07/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/07/2026 9,900 0.9 (10%) 200 1.98 0 0 9,000 10,300 7,700
24/07/2026 9,700 1 (11.49%) 620 5.55 0 0 8,700 10,000 7,400
23/07/2026 8,700 -0.4 (-4.4%) 2,550 22.1 0 0 9,100 10,400 7,800
22/07/2026 9,100 -0.1 (-1.09%) 220 2. 0 0 9,200 10,500 7,900
21/07/2026 9,200 0 (0%) 95 0.77 0 0 9,200 10,500 7,900
20/07/2026 9,200 0 (0%) 300 2.76 0 0 9,200 10,500 7,900
17/07/2026 9,200 0 (0%) 700 6.44 0 0 9,200 10,500 7,900
16/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
15/07/2026 9,200 0 (0%) 99 0.85 0 0 9,200 10,500 7,900
14/07/2026 9,200 0.1 (1.1%) 100 0.92 0 0 9,100 10,400 7,800
13/07/2026 9,200 0.2 (2.22%) 1,300 11.86 0 0 9,000 10,300 7,700
10/07/2026 9,000 -1 (-10%) 1,200 10.82 0 0 10,000 11,500 8,500
09/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/07/2026 10,000 0.8 (8.7%) 101 1.01 0 0 9,200 10,500 7,900
07/07/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/07/2026 9,300 -0.7 (-7.%) 1,731 15.95 0 0 10,000 11,500 8,500
03/07/2026 10,000 0 (0%) 1,500 15 0 0 10,000 11,500 8,500
02/07/2026 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
01/07/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/06/2026 10,000 0 (0%) 70 0.63 0 0 10,000 11,500 8,500
29/06/2026 10,000 0.8 (8.7%) 106 1.06 0 0 9,200 10,500 7,900
26/06/2026 9,200 0 (0%) 42 0.39 0 0 9,200 10,500 7,900
25/06/2026 9,200 0 (0%) 4,400 40.5 0 0 9,200 10,500 7,900
24/06/2026 9,300 -0.9 (-8.82%) 3,500 32.19 0 0 10,200 11,700 8,700
23/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
19/06/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/06/2026 10,200 0.1 (0.99%) 200 2.04 0 0 10,100 11,600 8,600
17/06/2026 10,100 0 (0%) 5,400 54.54 0 0 10,100 11,600 8,600
16/06/2026 10,100 0.9 (9.78%) 407 4.11 0 0 9,200 10,500 7,900
15/06/2026 10,000 0.7 (7.53%) 4,100 37.8 0 0 9,300 10,600 8,000
12/06/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
11/06/2026 9,300 0 (0%) 9 0.08 0 0 9,300 10,600 8,000
10/06/2026 9,300 -0.4 (-4.12%) 400 3.72 0 0 9,700 11,100 8,300
09/06/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/06/2026 10,000 0.1 (1.01%) 1,000 9.73 0 0 9,900 11,300 8,500
05/06/2026 9,900 0.3 (3.13%) 177 1.73 0 0 9,600 11,000 8,200
04/06/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/06/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/06/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
01/06/2026 9,600 0 (0%) 38 0.36 0 0 9,600 11,000 8,200
29/05/2026 10,200 1.1 (12.09%) 200 1.92 0 0 9,100 10,400 7,800
28/05/2026 9,100 0.1 (1.11%) 147 1.3 0 0 9,000 10,300 7,700
27/05/2026 9,100 -0.4 (-4.21%) 1,703 15.41 0 0 9,500 10,900 8,100
26/05/2026 9,500 0 (0%) 600 5.7 0 0 9,500 10,900 8,100
25/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/05/2026 10,400 0.4 (4%) 3,222 30.47 0 0 10,000 11,500 8,500
21/05/2026 10,000 0.2 (2.04%) 1,301 13.01 2,758,085 23,167.91 9,800 11,200 8,400
20/05/2026 10,000 1 (11.11%) 4,480 43.98 13,025,528 100,296.57 9,000 10,300 7,700
19/05/2026 9,700 0.6 (6.59%) 2,820 25.47 4,357,212 33,986.25 9,100 10,400 7,800
18/05/2026 9,000 -0.5 (-5.26%) 3,911 35.45 1,882,075 15,244.81 9,500 10,900 8,100
15/05/2026 9,500 -0.4 (-4.04%) 100 0.95 1,450,000 12,325 9,900 11,300 8,500
14/05/2026 9,900 0 (0%) 100 0.92 0 0 9,900 11,300 8,500
13/05/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 432,075 3,672.64 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 10 0.1 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/05/2026 10,000 0 (0%) 59 0.54 0 0 10,000 11,500 8,500
04/05/2026 10,000 0 (0%) 508 5.08 0 0 10,000 11,500 8,500
29/04/2026 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/04/2026 10,000 -0.9 (-8.26%) 550 5.48 0 0 10,900 12,500 9,300
23/04/2026 10,700 -0.3 (-2.73%) 1,509 16.37 0 0 11,000 12,600 9,400
22/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/04/2026 13,000 1.4 (12.07%) 6,388 70.21 0 0 11,600 13,300 9,900
20/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
17/04/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
16/04/2026 11,600 0 (0%) 28 0.3 0 0 11,600 13,300 9,900
15/04/2026 12,000 0.9 (8.11%) 1,600 18.6 0 0 11,100 12,700 9,500
14/04/2026 11,000 0.6 (5.77%) 2,517 27.82 0 0 10,400 11,900 8,900
13/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,900 8,900
10/04/2026 10,500 0.5 (5%) 12,804 133.05 0 0 10,000 11,500 8,500
09/04/2026 10,000 0.4 (4.17%) 2,531 25.24 0 0 9,600 11,000 8,200
08/04/2026 10,000 1 (11.11%) 7,986 76.86 0 0 9,000 10,300 7,700
07/04/2026 9,000 -0.5 (-5.26%) 700 6.27 0 0 9,500 10,900 8,100
06/04/2026 9,000 -0.2 (-2.17%) 7,011 66.83 0 0 9,200 10,500 7,900
03/04/2026 9,100 -0.7 (-7.14%) 1,705 15.63 0 0 9,800 11,200 8,400
02/04/2026 9,300 0.1 (1.09%) 14,568 142.14 0 0 9,200 10,500 7,900
01/04/2026 9,000 -0.2 (-2.17%) 1,305 11.96 0 0 9,200 10,500 7,900
31/03/2026 9,100 -0.1 (-1.09%) 701 6.43 0 0 9,200 10,500 7,900
30/03/2026 9,200 -0.2 (-2.13%) 225 2.07 0 0 9,400 10,800 8,000
27/03/2026 9,300 0.2 (2.2%) 300 2.81 0 0 9,100 10,400 7,800
26/03/2026 9,100 0 (0%) 80 0.72 0 0 9,100 10,400 7,800
25/03/2026 9,100 0 (0%) 5,200 47.31 0 0 9,100 10,400 7,800
24/03/2026 9,100 0 (0%) 731 6.65 0 0 9,100 10,400 7,800
23/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
BSC Livestream
빠른 연결